Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
30.66
-0.44 (-1.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.90 | 31.01 | 30.27 | 30.66 | 30.66 | -1.41% | 35,737 |
| Dec 4, 2025 | 31.33 | 31.56 | 30.70 | 31.10 | 31.10 | -1.30% | 20,993 |
| Dec 3, 2025 | 31.47 | 32.22 | 31.41 | 31.51 | 31.51 | 0.03% | 177,039 |
| Dec 2, 2025 | 31.31 | 31.92 | 30.39 | 31.50 | 31.50 | -1.53% | 53,511 |
| Dec 1, 2025 | 32.71 | 32.89 | 31.56 | 31.99 | 31.99 | 0.22% | 54,711 |
| Nov 28, 2025 | 31.70 | 32.29 | 31.70 | 31.92 | 31.92 | 0.38% | 29,804 |
| Nov 26, 2025 | 32.18 | 33.13 | 31.60 | 31.80 | 31.80 | -4.39% | 68,261 |
| Nov 25, 2025 | 33.90 | 35.67 | 33.17 | 33.26 | 33.26 | 1.37% | 76,444 |
| Nov 24, 2025 | 35.00 | 35.23 | 32.42 | 32.81 | 32.81 | -8.43% | 111,936 |
| Nov 21, 2025 | 35.14 | 38.11 | 34.14 | 35.83 | 35.83 | 0.31% | 350,701 |
| Nov 20, 2025 | 30.81 | 35.72 | 30.23 | 35.72 | 35.72 | 8.24% | 407,482 |
| Nov 19, 2025 | 34.40 | 34.40 | 32.32 | 33.00 | 33.00 | -5.28% | 110,975 |
| Nov 18, 2025 | 34.24 | 35.52 | 33.72 | 34.84 | 34.84 | 4.69% | 139,089 |
| Nov 17, 2025 | 33.36 | 33.96 | 32.00 | 33.28 | 33.28 | 3.10% | 114,437 |
| Nov 14, 2025 | 34.68 | 35.00 | 31.76 | 32.28 | 32.28 | -1.94% | 275,730 |
| Nov 13, 2025 | 31.84 | 33.72 | 31.40 | 32.92 | 32.92 | 7.30% | 154,671 |
| Nov 12, 2025 | 30.56 | 31.28 | 30.32 | 30.68 | 30.68 | -1.79% | 127,610 |
| Nov 11, 2025 | 30.52 | 31.56 | 30.40 | 31.24 | 31.24 | 5.11% | 73,400 |
| Nov 10, 2025 | 30.68 | 30.96 | 29.48 | 29.72 | 29.72 | -8.50% | 87,515 |
| Nov 7, 2025 | 33.04 | 35.04 | 32.40 | 32.48 | 32.48 | 1.00% | 290,744 |
| Nov 6, 2025 | 30.44 | 32.48 | 30.00 | 32.16 | 32.16 | 6.00% | 266,136 |
| Nov 5, 2025 | 30.56 | 30.72 | 28.95 | 30.34 | 30.34 | -0.98% | 109,753 |
| Nov 4, 2025 | 29.44 | 30.76 | 29.04 | 30.64 | 30.64 | 7.74% | 293,853 |
| Nov 3, 2025 | 28.04 | 28.72 | 27.68 | 28.44 | 28.44 | -2.20% | 74,380 |
| Oct 31, 2025 | 28.36 | 29.32 | 27.90 | 29.08 | 29.08 | 0.83% | 34,066 |
| Oct 30, 2025 | 28.40 | 29.04 | 28.00 | 28.84 | 28.84 | 4.04% | 93,199 |
| Oct 29, 2025 | 28.16 | 28.52 | 27.02 | 27.72 | 27.72 | -5.33% | 91,462 |
| Oct 28, 2025 | 31.08 | 31.16 | 28.90 | 29.28 | 29.28 | -6.03% | 80,128 |
| Oct 27, 2025 | 31.76 | 32.00 | 31.16 | 31.16 | 31.16 | -5.80% | 138,957 |
| Oct 24, 2025 | 33.48 | 33.64 | 32.70 | 33.08 | 33.08 | -4.34% | 55,399 |
| Oct 23, 2025 | 35.96 | 35.96 | 34.36 | 34.58 | 34.58 | -3.19% | 58,807 |
| Oct 22, 2025 | 35.28 | 36.96 | 34.68 | 35.72 | 35.72 | 2.29% | 67,321 |
| Oct 21, 2025 | 33.92 | 35.32 | 33.92 | 34.92 | 34.92 | 2.11% | 44,284 |
| Oct 20, 2025 | 34.04 | 34.32 | 33.56 | 34.20 | 34.20 | -0.87% | 45,959 |
| Oct 17, 2025 | 35.40 | 35.80 | 34.28 | 34.50 | 34.50 | -0.17% | 49,196 |
| Oct 16, 2025 | 34.04 | 35.28 | 33.72 | 34.56 | 34.56 | -1.59% | 54,140 |
| Oct 15, 2025 | 34.48 | 36.20 | 34.34 | 35.12 | 35.12 | -2.77% | 47,990 |
| Oct 14, 2025 | 34.68 | 36.36 | 34.68 | 36.12 | 36.12 | 6.86% | 70,235 |
| Oct 13, 2025 | 34.16 | 34.74 | 33.40 | 33.80 | 33.80 | -8.85% | 70,991 |
| Oct 10, 2025 | 33.08 | 37.12 | 32.84 | 37.08 | 37.08 | 11.02% | 131,373 |
| Oct 9, 2025 | 33.64 | 33.84 | 32.87 | 33.40 | 33.40 | -2.22% | 54,602 |
| Oct 8, 2025 | 35.24 | 35.64 | 33.96 | 34.16 | 34.16 | -4.79% | 27,073 |
| Oct 7, 2025 | 34.76 | 36.29 | 34.58 | 35.88 | 35.88 | 1.24% | 52,518 |
| Oct 6, 2025 | 34.76 | 35.60 | 34.52 | 35.44 | 35.44 | -0.67% | 40,110 |
| Oct 3, 2025 | 35.28 | 36.24 | 34.64 | 35.68 | 35.68 | 1.36% | 36,803 |
| Oct 2, 2025 | 35.16 | 35.56 | 34.68 | 35.20 | 35.20 | -2.55% | 30,201 |
| Oct 1, 2025 | 37.28 | 37.64 | 36.00 | 36.12 | 36.12 | -2.27% | 49,304 |
| Sep 30, 2025 | 38.20 | 38.20 | 36.84 | 36.96 | 36.96 | -3.25% | 38,377 |
| Sep 29, 2025 | 38.04 | 38.44 | 37.04 | 38.20 | 38.20 | -1.39% | 45,254 |
| Sep 26, 2025 | 38.92 | 39.88 | 38.52 | 38.74 | 38.74 | -0.87% | 42,112 |
| Sep 25, 2025 | 40.36 | 40.71 | 38.23 | 39.08 | 39.08 | 0.51% | 50,190 |
| Sep 24, 2025 | 38.44 | 39.60 | 38.36 | 38.88 | 38.88 | -0.51% | 44,045 |
| Sep 23, 2025 | 38.48 | 39.42 | 38.21 | 39.08 | 38.59 | 3.06% | 37,222 |
| Sep 22, 2025 | 40.04 | 40.22 | 37.60 | 37.92 | 37.44 | -4.34% | 82,131 |
| Sep 19, 2025 | 39.48 | 40.12 | 39.44 | 39.64 | 39.14 | 0.20% | 34,202 |
| Sep 18, 2025 | 40.08 | 40.60 | 39.16 | 39.56 | 39.06 | -5.54% | 105,562 |
| Sep 17, 2025 | 40.64 | 42.74 | 40.64 | 41.88 | 41.35 | 4.18% | 109,436 |
| Sep 16, 2025 | 39.46 | 40.40 | 39.36 | 40.20 | 39.70 | 2.13% | 76,197 |
| Sep 15, 2025 | 40.24 | 40.68 | 39.28 | 39.36 | 38.87 | -0.91% | 98,015 |
| Sep 12, 2025 | 39.84 | 40.11 | 39.44 | 39.72 | 39.22 | -0.50% | 61,551 |
| Sep 11, 2025 | 39.00 | 39.96 | 38.76 | 39.92 | 39.42 | 0.71% | 97,645 |
| Sep 10, 2025 | 40.80 | 41.07 | 39.00 | 39.64 | 39.14 | -9.00% | 202,808 |
| Sep 9, 2025 | 43.72 | 44.56 | 43.24 | 43.56 | 43.01 | -0.64% | 65,243 |
| Sep 8, 2025 | 43.80 | 43.84 | 42.80 | 43.84 | 43.29 | -2.32% | 82,974 |
| Sep 5, 2025 | 43.24 | 46.02 | 43.24 | 44.88 | 44.32 | -0.71% | 79,287 |
| Sep 4, 2025 | 45.80 | 46.52 | 45.12 | 45.20 | 44.63 | -1.74% | 86,323 |
| Sep 3, 2025 | 45.48 | 46.92 | 45.22 | 46.00 | 45.42 | 0.26% | 80,225 |
| Sep 2, 2025 | 47.12 | 47.53 | 45.80 | 45.88 | 45.30 | 2.78% | 121,802 |
| Aug 29, 2025 | 42.80 | 45.16 | 42.80 | 44.64 | 44.08 | 6.29% | 56,597 |
| Aug 28, 2025 | 42.20 | 43.36 | 41.48 | 42.00 | 41.47 | -0.19% | 124,628 |
| Aug 27, 2025 | 42.36 | 43.16 | 41.85 | 42.08 | 41.55 | -0.38% | 156,314 |
| Aug 26, 2025 | 42.68 | 43.16 | 41.92 | 42.24 | 41.71 | -1.95% | 41,144 |
| Aug 25, 2025 | 43.60 | 44.16 | 42.28 | 43.08 | 42.54 | -1.01% | 103,370 |
| Aug 22, 2025 | 45.40 | 46.36 | 42.92 | 43.52 | 42.97 | -3.72% | 93,806 |
| Aug 21, 2025 | 45.64 | 45.74 | 44.52 | 45.20 | 44.63 | 0.53% | 33,398 |
| Aug 20, 2025 | 44.80 | 47.75 | 44.78 | 44.96 | 44.40 | 1.08% | 74,358 |
| Aug 19, 2025 | 42.24 | 44.76 | 42.08 | 44.48 | 43.92 | 5.96% | 102,712 |
| Aug 18, 2025 | 42.68 | 42.68 | 41.84 | 41.98 | 41.45 | -0.90% | 23,318 |
| Aug 15, 2025 | 41.72 | 43.16 | 41.72 | 42.36 | 41.83 | 2.92% | 66,325 |
| Aug 14, 2025 | 42.36 | 42.36 | 40.92 | 41.16 | 40.64 | -0.48% | 42,429 |
| Aug 13, 2025 | 40.80 | 42.16 | 40.48 | 41.36 | 40.84 | 0.58% | 64,740 |
| Aug 12, 2025 | 42.20 | 43.04 | 41.06 | 41.12 | 40.60 | -2.47% | 41,962 |
| Aug 11, 2025 | 42.40 | 42.76 | 41.60 | 42.16 | 41.63 | -0.28% | 54,049 |
| Aug 8, 2025 | 42.96 | 43.20 | 42.08 | 42.28 | 41.75 | -1.58% | 25,122 |
| Aug 7, 2025 | 42.52 | 43.96 | 41.68 | 42.96 | 42.42 | -2.10% | 42,592 |
| Aug 6, 2025 | 44.88 | 45.40 | 43.68 | 43.88 | 43.33 | -1.17% | 167,037 |
| Aug 5, 2025 | 43.64 | 45.36 | 43.28 | 44.40 | 43.84 | 1.88% | 54,774 |
| Aug 4, 2025 | 45.60 | 45.74 | 43.56 | 43.58 | 43.03 | -6.00% | 63,730 |
| Aug 1, 2025 | 46.60 | 47.82 | 45.20 | 46.36 | 45.78 | 4.04% | 77,335 |
| Jul 31, 2025 | 42.32 | 45.48 | 42.32 | 44.56 | 44.00 | 3.63% | 49,611 |
| Jul 30, 2025 | 44.08 | 44.09 | 42.72 | 43.00 | 42.46 | -3.33% | 30,009 |
| Jul 29, 2025 | 43.60 | 44.64 | 42.96 | 44.48 | 43.92 | 0.27% | 60,436 |
| Jul 28, 2025 | 45.36 | 45.37 | 44.32 | 44.36 | 43.80 | -3.48% | 83,084 |
| Jul 25, 2025 | 46.24 | 46.40 | 45.56 | 45.96 | 45.38 | 0.17% | 22,151 |
| Jul 24, 2025 | 46.40 | 47.00 | 45.82 | 45.88 | 45.30 | -2.55% | 16,392 |
| Jul 23, 2025 | 48.08 | 48.68 | 47.08 | 47.08 | 46.49 | -2.65% | 20,644 |
| Jul 22, 2025 | 46.36 | 49.40 | 46.36 | 48.36 | 47.75 | 4.95% | 16,916 |
| Jul 21, 2025 | 45.88 | 46.12 | 45.18 | 46.08 | 45.50 | - | 18,917 |
| Jul 18, 2025 | 45.28 | 46.56 | 45.28 | 46.08 | 45.50 | 0.79% | 16,722 |
| Jul 17, 2025 | 46.36 | 46.92 | 45.30 | 45.72 | 45.15 | -1.72% | 73,946 |